ALKEM

Alkem Laboratories Ltd.

5667.5 +68.50 (1.22%)

L: 5550 H: 5678.5

Back to Option Chain

Historical option data for ALKEM
09 Dec 2025 04:11 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

ALKEM 30-DEC-2025 5800 CE
Delta: 0.34 Vega: 4.99 Theta: -2.44 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	5667.50	49 ₹ 6,125	11.5 1437.50	16.15	120 15,000	-5 -625	286 35,750
8 Dec	5599.00	37 ₹ 4,625	-24.9 -3112.50	17.95	745 93,125	18 2,250	278 34,750
5 Dec	5675.50	65.05 ₹ 8,131.25	8.3 1037.50	16.43	154 19,250	-8 -1,000	258 32,250
4 Dec	5659.00	55.8 ₹ 6,975	-1.2 -150.00	17.34	122 15,250	-16 -2,000	267 33,375
3 Dec	5647.50	55.8 ₹ 6,975	-2.3 -287.50	16.35	93 11,625	11 1,375	280 35,000
2 Dec	5638.50	62.95 ₹ 7,868.75	5.55 693.75	18.59	114 14,250	0 0	264 33,000
1 Dec	5609.50	55.05 ₹ 6,881.25	-31.65 -3956.25	18.76	281 35,125	40 5,000	264 33,000
28 Nov	5685.00	90.7 ₹ 11,337.5	-3.95 -493.75	18.27	812 1,01,500	6 750	224 28,000
27 Nov	5686.50	97 ₹ 12,125	-34.2 -4275.00	18.69	444 55,500	55 6,875	218 27,250
26 Nov	5773.00	127 ₹ 15,875	16.05 2006.25	15.81	333 41,625	125 15,625	165 20,625
25 Nov	5701.00	91.7 ₹ 11,462.5	-6.35 -793.75	16.00	33 4,125	6 750	38 4,750
24 Nov	5625.00	98.1 ₹ 12,262.5	-30.05 -3756.25	22.12	23 2,875	9 1,125	30 3,750
21 Nov	5700.00	132.3 ₹ 16,537.5	-12.7 -1587.50	19.63	21 2,625	2 250	19 2,375
20 Nov	5700.00	145 ₹ 18,125	-24.15 -3018.75	22.43	9 1,125	3 375	17 2,125
19 Nov	5724.00	161.05 ₹ 20,131.25	-7.95 -993.75	20.48	4 500	2 250	14 1,750
18 Nov	5713.00	169 ₹ 21,125	3 375.00	23.13	3 375	1 125	11 1,375
17 Nov	5723.00	166 ₹ 20,750	-4.1 -512.50	21.62	3 375	0 0	9 1,125
14 Nov	5722.50	170.1 ₹ 21,262.5	-26.4 -3300.00	21.09	2 250	0 0	9 1,125
13 Nov	5725.50	195.55 ₹ 24,443.75	4.1 512.50	25.28	18 2,250	12 1,500	12 1,500
11 Nov	5696.50	191.45 ₹ 23,931.25	0 0.00	-	0 0	0 0	0 0
10 Nov	5679.50	191.45 ₹ 23,931.25	0 0.00	-	0 0	0 0	0 0
4 Nov	5664.00	191.45 ₹ 23,931.25	0 0.00	-	0 0	0 0	0 0
28 Oct	5432.00	191.45 ₹ 23,931.25	0 0.00	2.87	0 0	0 0	0 0
27 Oct	5475.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	5545.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Oct	5534.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	5547.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	5557.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	5581.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	5524.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	5577.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	5493.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

13 Oct	5492.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	5454.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	5480.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	5493.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	5492.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	5494.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	5442.00	0 ₹ 0	0 0.00	1.94	0 0	0 0	0 0

For Alkem Laboratories Ltd. - strike price 5800 expiring on 30DEC2025

Delta for 5800 CE is 0.34

Historical price for 5800 CE is as follows

On 9 Dec ALKEM was trading at 5667.50. The strike last trading price was 49, which was 11.5 higher than the previous day. The implied volatity was 16.15, the open interest changed by -5 which decreased total open position to 286

On 8 Dec ALKEM was trading at 5599.00. The strike last trading price was 37, which was -24.9 lower than the previous day. The implied volatity was 17.95, the open interest changed by 18 which increased total open position to 278

On 5 Dec ALKEM was trading at 5675.50. The strike last trading price was 65.05, which was 8.3 higher than the previous day. The implied volatity was 16.43, the open interest changed by -8 which decreased total open position to 258

On 4 Dec ALKEM was trading at 5659.00. The strike last trading price was 55.8, which was -1.2 lower than the previous day. The implied volatity was 17.34, the open interest changed by -16 which decreased total open position to 267

On 3 Dec ALKEM was trading at 5647.50. The strike last trading price was 55.8, which was -2.3 lower than the previous day. The implied volatity was 16.35, the open interest changed by 11 which increased total open position to 280

On 2 Dec ALKEM was trading at 5638.50. The strike last trading price was 62.95, which was 5.55 higher than the previous day. The implied volatity was 18.59, the open interest changed by 0 which decreased total open position to 264

On 1 Dec ALKEM was trading at 5609.50. The strike last trading price was 55.05, which was -31.65 lower than the previous day. The implied volatity was 18.76, the open interest changed by 40 which increased total open position to 264

On 28 Nov ALKEM was trading at 5685.00. The strike last trading price was 90.7, which was -3.95 lower than the previous day. The implied volatity was 18.27, the open interest changed by 6 which increased total open position to 224

On 27 Nov ALKEM was trading at 5686.50. The strike last trading price was 97, which was -34.2 lower than the previous day. The implied volatity was 18.69, the open interest changed by 55 which increased total open position to 218

On 26 Nov ALKEM was trading at 5773.00. The strike last trading price was 127, which was 16.05 higher than the previous day. The implied volatity was 15.81, the open interest changed by 125 which increased total open position to 165

On 25 Nov ALKEM was trading at 5701.00. The strike last trading price was 91.7, which was -6.35 lower than the previous day. The implied volatity was 16.00, the open interest changed by 6 which increased total open position to 38

On 24 Nov ALKEM was trading at 5625.00. The strike last trading price was 98.1, which was -30.05 lower than the previous day. The implied volatity was 22.12, the open interest changed by 9 which increased total open position to 30

On 21 Nov ALKEM was trading at 5700.00. The strike last trading price was 132.3, which was -12.7 lower than the previous day. The implied volatity was 19.63, the open interest changed by 2 which increased total open position to 19

On 20 Nov ALKEM was trading at 5700.00. The strike last trading price was 145, which was -24.15 lower than the previous day. The implied volatity was 22.43, the open interest changed by 3 which increased total open position to 17

On 19 Nov ALKEM was trading at 5724.00. The strike last trading price was 161.05, which was -7.95 lower than the previous day. The implied volatity was 20.48, the open interest changed by 2 which increased total open position to 14

On 18 Nov ALKEM was trading at 5713.00. The strike last trading price was 169, which was 3 higher than the previous day. The implied volatity was 23.13, the open interest changed by 1 which increased total open position to 11

On 17 Nov ALKEM was trading at 5723.00. The strike last trading price was 166, which was -4.1 lower than the previous day. The implied volatity was 21.62, the open interest changed by 0 which decreased total open position to 9

On 14 Nov ALKEM was trading at 5722.50. The strike last trading price was 170.1, which was -26.4 lower than the previous day. The implied volatity was 21.09, the open interest changed by 0 which decreased total open position to 9

On 13 Nov ALKEM was trading at 5725.50. The strike last trading price was 195.55, which was 4.1 higher than the previous day. The implied volatity was 25.28, the open interest changed by 12 which increased total open position to 12

On 11 Nov ALKEM was trading at 5696.50. The strike last trading price was 191.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov ALKEM was trading at 5679.50. The strike last trading price was 191.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov ALKEM was trading at 5664.00. The strike last trading price was 191.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Oct ALKEM was trading at 5432.00. The strike last trading price was 191.45, which was 0 lower than the previous day. The implied volatity was 2.87, the open interest changed by 0 which decreased total open position to 0

On 27 Oct ALKEM was trading at 5475.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Oct ALKEM was trading at 5545.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 23 Oct ALKEM was trading at 5534.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Oct ALKEM was trading at 5547.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Oct ALKEM was trading at 5557.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Oct ALKEM was trading at 5581.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 16 Oct ALKEM was trading at 5524.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Oct ALKEM was trading at 5577.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Oct ALKEM was trading at 5493.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Oct ALKEM was trading at 5492.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Oct ALKEM was trading at 5454.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Oct ALKEM was trading at 5480.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Oct ALKEM was trading at 5493.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Oct ALKEM was trading at 5492.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Oct ALKEM was trading at 5494.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Oct ALKEM was trading at 5442.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.94, the open interest changed by 0 which decreased total open position to 0

ALKEM 30DEC2025 5800 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	5667.50	148.85 ₹ 18,606.25	-12.9 -1612.50	-	0 0	0 0	0 0
8 Dec	5599.00	148.85 ₹ 18,606.25	-12.9 -1612.50	-	0 0	0 0	133 16,625
5 Dec	5675.50	148.85 ₹ 18,606.25	-12.9 -1612.50	17.90	4 500	1 125	134 16,750
4 Dec	5659.00	162.3 ₹ 20,287.5	12.5 1562.50	-	0 0	0 0	0 0
3 Dec	5647.50	162.3 ₹ 20,287.5	12.5 1562.50	-	0 0	0 0	0 0
2 Dec	5638.50	162.3 ₹ 20,287.5	12.5 1562.50	-	0 0	0 0	0 0
1 Dec	5609.50	162.3 ₹ 20,287.5	12.5 1562.50	-	0 0	0 0	0 0
28 Nov	5685.00	162.3 ₹ 20,287.5	12.5 1562.50	18.23	13 1,625	0 0	133 16,625
27 Nov	5686.50	129.05 ₹ 16,131.25	-6.4 -800.00	13.30	29 3,625	5 625	134 16,750
26 Nov	5773.00	135.45 ₹ 16,931.25	-39.55 -4943.75	21.43	157 19,625	118 14,750	129 16,125
25 Nov	5701.00	175 ₹ 21,875	-63.5 -7937.50	21.38	2 250	1 125	10 1,250
24 Nov	5625.00	238.5 ₹ 29,812.5	28 3500.00	22.62	2 250	0 0	9 1,125
21 Nov	5700.00	210.5 ₹ 26,312.5	-8.3 -1037.50	-	0 0	1 125	0 0
20 Nov	5700.00	210.5 ₹ 26,312.5	-8.3 -1037.50	24.40	4 500	1 125	9 1,125
19 Nov	5724.00	218.8 ₹ 27,350	-0.9 -112.50	-	0 0	4 500	0 0
18 Nov	5713.00	218.8 ₹ 27,350	-0.9 -112.50	26.91	5 625	3 375	7 875
17 Nov	5723.00	212.05 ₹ 26,506.25	-27.95 -3493.75	26.59	6 750	3 375	4 500
14 Nov	5722.50	240 ₹ 30,000	-238.6 -29825.00	28.92	2 250	1 125	1 125
13 Nov	5725.50	478.6 ₹ 59,825	0 0.00	-	0 0	0 0	0 0
11 Nov	5696.50	478.6 ₹ 59,825	0 0.00	-	0 0	0 0	0 0
10 Nov	5679.50	478.6 ₹ 59,825	0 0.00	-	0 0	0 0	0 0
4 Nov	5664.00	478.6 ₹ 59,825	0 0.00	-	0 0	0 0	0 0
28 Oct	5432.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Oct	5475.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	5545.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Oct	5534.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	5547.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	5557.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	5581.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	5524.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	5577.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	5493.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	5492.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	5454.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	5480.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	5493.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	5492.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	5494.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	5442.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Alkem Laboratories Ltd. - strike price 5800 expiring on 30DEC2025

Delta for 5800 PE is -

Historical price for 5800 PE is as follows

On 9 Dec ALKEM was trading at 5667.50. The strike last trading price was 148.85, which was -12.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec ALKEM was trading at 5599.00. The strike last trading price was 148.85, which was -12.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 133

On 5 Dec ALKEM was trading at 5675.50. The strike last trading price was 148.85, which was -12.9 lower than the previous day. The implied volatity was 17.90, the open interest changed by 1 which increased total open position to 134

On 4 Dec ALKEM was trading at 5659.00. The strike last trading price was 162.3, which was 12.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec ALKEM was trading at 5647.50. The strike last trading price was 162.3, which was 12.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec ALKEM was trading at 5638.50. The strike last trading price was 162.3, which was 12.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec ALKEM was trading at 5609.50. The strike last trading price was 162.3, which was 12.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov ALKEM was trading at 5685.00. The strike last trading price was 162.3, which was 12.5 higher than the previous day. The implied volatity was 18.23, the open interest changed by 0 which decreased total open position to 133

On 27 Nov ALKEM was trading at 5686.50. The strike last trading price was 129.05, which was -6.4 lower than the previous day. The implied volatity was 13.30, the open interest changed by 5 which increased total open position to 134

On 26 Nov ALKEM was trading at 5773.00. The strike last trading price was 135.45, which was -39.55 lower than the previous day. The implied volatity was 21.43, the open interest changed by 118 which increased total open position to 129

On 25 Nov ALKEM was trading at 5701.00. The strike last trading price was 175, which was -63.5 lower than the previous day. The implied volatity was 21.38, the open interest changed by 1 which increased total open position to 10

On 24 Nov ALKEM was trading at 5625.00. The strike last trading price was 238.5, which was 28 higher than the previous day. The implied volatity was 22.62, the open interest changed by 0 which decreased total open position to 9

On 21 Nov ALKEM was trading at 5700.00. The strike last trading price was 210.5, which was -8.3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 20 Nov ALKEM was trading at 5700.00. The strike last trading price was 210.5, which was -8.3 lower than the previous day. The implied volatity was 24.40, the open interest changed by 1 which increased total open position to 9

On 19 Nov ALKEM was trading at 5724.00. The strike last trading price was 218.8, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 18 Nov ALKEM was trading at 5713.00. The strike last trading price was 218.8, which was -0.9 lower than the previous day. The implied volatity was 26.91, the open interest changed by 3 which increased total open position to 7

On 17 Nov ALKEM was trading at 5723.00. The strike last trading price was 212.05, which was -27.95 lower than the previous day. The implied volatity was 26.59, the open interest changed by 3 which increased total open position to 4

On 14 Nov ALKEM was trading at 5722.50. The strike last trading price was 240, which was -238.6 lower than the previous day. The implied volatity was 28.92, the open interest changed by 1 which increased total open position to 1

On 13 Nov ALKEM was trading at 5725.50. The strike last trading price was 478.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov ALKEM was trading at 5696.50. The strike last trading price was 478.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov ALKEM was trading at 5679.50. The strike last trading price was 478.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov ALKEM was trading at 5664.00. The strike last trading price was 478.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Oct ALKEM was trading at 5432.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Oct ALKEM was trading at 5442.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

Related Pages for ALKEM

ALKEM

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD